Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 92,400.00 | 92,400.00 | 90,100.00 | 91,300.00 | 91,300.00 | 5,620 |
| 2023-11-21 | 92,400.00 | 92,400.00 | 89,000.00 | 92,000.00 | 92,000.00 | 7,384 |
| 2023-11-20 | 88,300.00 | 92,400.00 | 88,300.00 | 92,400.00 | 92,400.00 | 9,112 |
| 2023-11-17 | 90,900.00 | 90,900.00 | 88,100.00 | 88,300.00 | 88,300.00 | 5,256 |
| 2023-11-16 | 90,100.00 | 91,000.00 | 88,400.00 | 90,400.00 | 90,400.00 | 8,659 |
| 2023-11-15 | 87,000.00 | 90,700.00 | 86,800.00 | 88,300.00 | 88,300.00 | 16,364 |
| 2023-11-14 | 83,700.00 | 88,400.00 | 83,700.00 | 86,400.00 | 86,400.00 | 14,640 |
| 2023-11-13 | 87,300.00 | 88,200.00 | 85,400.00 | 87,500.00 | 87,500.00 | 10,015 |
| 2023-11-10 | 90,400.00 | 90,400.00 | 86,900.00 | 87,000.00 | 87,000.00 | 11,317 |
| 2023-11-09 | 90,500.00 | 90,900.00 | 88,600.00 | 90,400.00 | 90,400.00 | 4,305 |
| 2023-11-08 | 91,800.00 | 94,600.00 | 89,100.00 | 90,300.00 | 90,300.00 | 10,428 |
| 2023-11-07 | 91,600.00 | 91,900.00 | 89,800.00 | 90,900.00 | 90,900.00 | 9,152 |
| 2023-11-06 | 93,800.00 | 93,800.00 | 90,200.00 | 92,100.00 | 92,100.00 | 15,621 |
| 2023-11-03 | 88,700.00 | 92,600.00 | 88,200.00 | 91,800.00 | 91,800.00 | 17,586 |
| 2023-11-02 | 86,400.00 | 90,600.00 | 84,400.00 | 88,500.00 | 88,500.00 | 17,733 |
| 2023-11-01 | 85,900.00 | 87,600.00 | 85,400.00 | 86,100.00 | 86,100.00 | 11,428 |
| 2023-10-31 | 88,900.00 | 90,100.00 | 85,000.00 | 86,900.00 | 86,900.00 | 15,822 |
| 2023-10-30 | 87,200.00 | 94,500.00 | 85,400.00 | 88,800.00 | 88,800.00 | 22,787 |
| 2023-10-27 | 84,800.00 | 87,900.00 | 84,200.00 | 87,200.00 | 87,200.00 | 8,644 |
| 2023-10-26 | 87,900.00 | 89,300.00 | 84,400.00 | 84,800.00 | 84,800.00 | 21,679 |
| 2023-10-25 | 86,700.00 | 94,500.00 | 86,100.00 | 88,800.00 | 88,800.00 | 45,000 |
| 2023-10-24 | 85,100.00 | 87,500.00 | 82,900.00 | 86,500.00 | 86,500.00 | 7,046 |
| 2023-10-23 | 81,500.00 | 86,300.00 | 80,500.00 | 85,100.00 | 85,100.00 | 14,861 |
| 2023-10-20 | 82,900.00 | 84,300.00 | 81,400.00 | 83,500.00 | 83,500.00 | 11,144 |
| 2023-10-19 | 84,000.00 | 84,300.00 | 82,000.00 | 82,900.00 | 82,900.00 | 5,717 |
| 2023-10-18 | 83,800.00 | 84,300.00 | 82,900.00 | 84,000.00 | 84,000.00 | 4,628 |
| 2023-10-17 | 82,300.00 | 85,700.00 | 82,300.00 | 83,800.00 | 83,800.00 | 5,581 |
| 2023-10-16 | 83,300.00 | 84,400.00 | 82,000.00 | 82,100.00 | 82,100.00 | 5,574 |
| 2023-10-13 | 88,600.00 | 89,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | 14,770 |
| 2023-10-12 | 83,400.00 | 84,800.00 | 83,400.00 | 84,500.00 | 84,500.00 | 6,204 |
| 2023-10-11 | 81,800.00 | 84,800.00 | 81,800.00 | 83,600.00 | 83,600.00 | 10,963 |
| 2023-10-10 | 82,400.00 | 85,700.00 | 81,400.00 | 82,000.00 | 82,000.00 | 7,589 |
| 2023-10-06 | 82,400.00 | 85,000.00 | 82,400.00 | 83,200.00 | 83,200.00 | 4,687 |
| 2023-10-05 | 84,600.00 | 86,500.00 | 83,500.00 | 84,300.00 | 84,300.00 | 5,948 |
| 2023-10-04 | 86,100.00 | 86,900.00 | 84,200.00 | 84,500.00 | 84,500.00 | 11,046 |
| 2023-09-27 | 84,200.00 | 86,800.00 | 84,200.00 | 86,300.00 | 86,300.00 | 10,104 |
| 2023-09-26 | 91,200.00 | 92,400.00 | 85,200.00 | 85,500.00 | 85,500.00 | 27,297 |
| 2023-09-25 | 94,600.00 | 96,900.00 | 89,900.00 | 91,700.00 | 91,700.00 | 26,326 |
| 2023-09-22 | 95,500.00 | 97,500.00 | 94,500.00 | 97,100.00 | 97,100.00 | 7,335 |
| 2023-09-21 | 96,300.00 | 100,700.00 | 96,000.00 | 97,000.00 | 97,000.00 | 24,837 |
| 2023-09-20 | 98,700.00 | 98,700.00 | 95,900.00 | 96,300.00 | 96,300.00 | 6,592 |
| 2023-09-19 | 98,700.00 | 100,600.00 | 97,000.00 | 97,900.00 | 97,900.00 | 14,775 |
| 2023-09-18 | 97,400.00 | 98,100.00 | 95,900.00 | 96,100.00 | 96,100.00 | 5,489 |
| 2023-09-17 | 97,500.00 | 97,500.00 | 97,500.00 | 97,500.00 | 97,500.00 | 0 |
| 2023-09-15 | 94,500.00 | 97,500.00 | 94,500.00 | 97,500.00 | 97,500.00 | 6,509 |
| 2023-09-14 | 94,100.00 | 97,000.00 | 94,100.00 | 95,000.00 | 95,000.00 | 6,161 |
| 2023-09-13 | 95,500.00 | 96,000.00 | 94,000.00 | 94,100.00 | 94,100.00 | 7,300 |
| 2023-09-12 | 98,000.00 | 98,800.00 | 95,500.00 | 95,500.00 | 95,500.00 | 11,204 |
| 2023-09-11 | 97,400.00 | 100,000.00 | 96,200.00 | 97,000.00 | 97,000.00 | 15,689 |
| 2023-09-08 | 96,800.00 | 98,900.00 | 96,000.00 | 96,400.00 | 96,400.00 | 9,772 |
| 2023-09-07 | 99,000.00 | 99,600.00 | 96,800.00 | 96,800.00 | 96,800.00 | 13,803 |
| 2023-09-06 | 99,500.00 | 100,800.00 | 99,000.00 | 99,000.00 | 99,000.00 | 9,298 |
| 2023-09-05 | 102,000.00 | 103,400.00 | 99,400.00 | 99,500.00 | 99,500.00 | 18,670 |
| 2023-09-04 | 99,200.00 | 102,800.00 | 99,200.00 | 100,800.00 | 100,800.00 | 17,099 |
| 2023-09-01 | 107,300.00 | 107,300.00 | 99,600.00 | 100,800.00 | 100,800.00 | 35,082 |
| 2023-08-31 | 111,600.00 | 117,000.00 | 104,800.00 | 105,500.00 | 105,500.00 | 62,563 |
| 2023-08-30 | 106,300.00 | 111,300.00 | 105,500.00 | 110,100.00 | 110,100.00 | 37,627 |
| 2023-08-29 | 106,000.00 | 108,700.00 | 103,600.00 | 106,500.00 | 106,500.00 | 23,752 |
| 2023-08-28 | 109,000.00 | 109,500.00 | 106,200.00 | 106,900.00 | 106,900.00 | 13,404 |
| 2023-08-25 | 107,600.00 | 109,400.00 | 104,200.00 | 108,000.00 | 108,000.00 | 25,835 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 5,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.